ATN Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	0.580	0.600	0.560	0.570	0.570	9,965,000
2022-04-11	0.600	0.600	0.570	0.580	0.580	2,067,000
2022-04-08	0.600	0.600	0.580	0.590	0.590	561,000
2022-04-07	0.600	0.600	0.580	0.590	0.590	1,945,000
2022-04-06	0.600	0.610	0.590	0.590	0.590	1,789,000
2022-04-05	0.600	0.620	0.600	0.600	0.600	3,613,000
2022-04-04	0.600	0.610	0.600	0.600	0.600	1,879,000
2022-04-01	0.620	0.620	0.590	0.600	0.600	9,559,000
2022-03-31	0.590	0.640	0.590	0.620	0.620	17,383,000
2022-03-30	0.580	0.600	0.570	0.590	0.590	4,567,000
2022-03-29	0.610	0.610	0.570	0.580	0.580	4,889,000
2022-03-28	0.630	0.630	0.600	0.600	0.600	6,243,000
2022-03-25	0.610	0.640	0.610	0.630	0.630	6,776,000
2022-03-24	0.630	0.640	0.610	0.610	0.610	7,417,000
2022-03-23	0.640	0.640	0.620	0.620	0.620	2,853,000
2022-03-22	0.640	0.650	0.620	0.620	0.620	2,723,000
2022-03-21	0.670	0.680	0.620	0.630	0.630	12,168,000
2022-03-18	0.580	0.660	0.560	0.660	0.660	34,345,000
2022-03-17	0.570	0.590	0.550	0.570	0.570	4,390,000
2022-03-16	0.560	0.570	0.530	0.540	0.540	4,034,000
2022-03-15	0.630	0.630	0.510	0.560	0.560	25,385,000
2022-03-14	0.650	0.670	0.610	0.630	0.630	12,876,000
2022-03-11	0.730	0.740	0.650	0.650	0.650	56,267,000
2022-03-10	0.760	0.790	0.710	0.720	0.720	66,431,000
2022-03-09	0.690	0.770	0.690	0.740	0.740	96,759,000
2022-03-08	0.720	0.740	0.690	0.690	0.690	19,650,000
2022-03-07	0.680	0.740	0.680	0.710	0.710	35,225,000
2022-03-04	0.690	0.710	0.670	0.690	0.690	6,708,000
2022-03-03	0.680	0.700	0.680	0.690	0.690	3,060,000
2022-03-02	0.710	0.720	0.670	0.680	0.680	15,420,000
2022-03-01	0.700	0.740	0.700	0.710	0.710	24,770,000
2022-02-28	0.660	0.720	0.650	0.710	0.710	21,890,000
2022-02-24	0.700	0.740	0.610	0.640	0.640	26,055,000
2022-02-23	0.620	0.710	0.610	0.700	0.700	16,325,000
2022-02-22	0.640	0.640	0.600	0.620	0.620	18,629,000
2022-02-21	0.700	0.700	0.630	0.650	0.650	11,529,000
2022-02-18	0.700	0.710	0.660	0.700	0.700	9,596,000
2022-02-17	0.720	0.740	0.700	0.700	0.700	6,519,000
2022-02-16	0.760	0.780	0.700	0.730	0.730	14,230,000
2022-02-15	0.710	0.780	0.700	0.750	0.750	25,616,000
2022-02-14	0.740	0.740	0.690	0.700	0.700	3,512,000
2022-02-11	0.700	0.740	0.680	0.710	0.710	8,388,000
2022-02-10	0.770	0.770	0.690	0.700	0.700	21,777,000
2022-02-09	0.790	0.790	0.750	0.770	0.770	10,066,000
2022-02-08	0.820	0.840	0.790	0.790	0.790	19,039,000
2022-02-07	0.810	0.840	0.740	0.810	0.810	49,385,000
2022-02-04	0.900	0.940	0.800	0.800	0.800	65,108,000
2022-02-03	0.840	0.920	0.830	0.910	0.910	96,701,000
2022-02-02	0.820	0.850	0.800	0.850	0.850	68,070,000
2022-01-31	0.800	0.860	0.780	0.790	0.790	120,398,000
2022-01-28	0.750	0.800	0.700	0.770	0.770	92,404,000
2022-01-27	0.600	0.720	0.600	0.680	0.680	38,542,000
2022-01-26	0.590	0.620	0.580	0.580	0.580	3,909,000
2022-01-25	0.550	0.640	0.550	0.590	0.590	11,673,000
2022-01-24	0.620	0.650	0.550	0.550	0.550	6,156,000
2022-01-21	0.650	0.700	0.600	0.600	0.600	25,029,000
2022-01-20	0.510	0.730	0.500	0.640	0.640	75,281,000
2022-01-19	0.510	0.540	0.500	0.520	0.520	4,592,000
2022-01-18	0.480	0.540	0.480	0.510	0.510	2,990,000
2022-01-17	0.460	0.475	0.460	0.475	0.475	630,000

← NewerPage 17 of 18 · 1,073 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.